KissMeData/033290/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183100,554611915,4465,4465,4465,4465,6795
20230619,183000,554611915,4465,4465,4465,4465,0
20230619,182900,554611915,4465,4465,4465,4465,0
20230619,182800,554611915,4465,4465,4465,4465,0
20230619,182700,554611915,4465,4465,4465,4465,0
20230619,182600,554611915,4465,4465,4465,4465,0
20230619,182500,554611915,4465,4465,4465,4465,0
20230619,182400,554611915,4465,4465,4465,4465,0
20230619,182300,554611915,4465,4465,4465,4465,0
20230619,182200,554611915,4465,4465,4465,4465,0
20230619,182100,554611915,4465,4465,4465,4465,0
20230619,182000,554611915,4465,4465,4465,4465,0
20230619,181900,554611915,4465,4465,4465,4465,0
20230619,181800,554611915,4465,4465,4465,4465,0
20230619,181700,554611915,4465,4465,4465,4465,0
20230619,181600,554611915,4465,4465,4465,4465,0
20230619,181500,554611915,4465,4465,4465,4465,0
20230619,181400,554611915,4465,4465,4465,4465,0
20230619,181300,554611915,4465,4465,4465,4465,0
20230619,181200,554611915,4465,4465,4465,4465,0
20230619,181100,554611915,4465,4465,4465,4465,0
20230619,181000,554611915,4465,4465,4465,4465,0
20230619,180900,554611915,4465,4465,4465,4465,0
20230619,180800,554611915,4465,4465,4465,4465,0
20230619,180700,554611915,4465,4465,4465,4465,0
20230619,180600,554611915,4465,4465,4465,4465,0
20230619,180500,554611915,4465,4465,4465,4465,0
20230619,180400,554611915,4465,4465,4465,4465,0
20230619,180300,554611915,4465,4465,4465,4465,0
20230619,180200,554611915,4465,4465,4465,4465,0
20230619,180100,554611915,4465,4465,4465,4465,6795
20230619,180000,554611915,4465,4465,4465,4465,0
20230619,175900,554611915,4465,4465,4465,4465,0
20230619,175800,554611915,4465,4465,4465,4465,0
20230619,175700,554611915,4465,4465,4465,4465,0
20230619,175600,554611915,4465,4465,4465,4465,0
20230619,175500,554611915,4465,4465,4465,4465,0
20230619,175400,554611915,4465,4465,4465,4465,0
20230619,175300,554611915,4465,4465,4465,4465,0
20230619,175200,554611915,4465,4465,4465,4465,0
20230619,175100,554611915,4465,4465,4465,4465,0
20230619,175000,554611915,4465,4465,4465,4465,0
20230619,174900,554611915,4465,4465,4465,4465,0
20230619,174800,554611915,4465,4465,4465,4465,0
20230619,174700,554611915,4465,4465,4465,4465,0
20230619,174600,554611915,4465,4465,4465,4465,0
20230619,174500,554611915,4465,4465,4465,4465,0
20230619,174400,554611915,4465,4465,4465,4465,0
20230619,174300,554611915,4465,4465,4465,4465,0
20230619,174200,554611915,4465,4465,4465,4465,0
20230619,174100,554611915,4465,4465,4465,4465,0
20230619,174000,554611915,4465,4465,4465,4465,0
20230619,173900,554611915,4465,4465,4465,4465,0
20230619,173800,554611915,4465,4465,4465,4465,0
20230619,173700,554611915,4465,4465,4465,4465,0
20230619,173600,554611915,4465,4465,4465,4465,0
20230619,173500,554611915,4465,4465,4465,4465,0
20230619,173400,554611915,4465,4465,4465,4465,0
20230619,173300,554611915,4465,4465,4465,4465,0
20230619,173200,554611915,4465,4465,4465,4465,0
20230619,173100,554611915,4465,4465,4465,4465,6795
20230619,173000,554611915,4465,4465,4465,4465,0
20230619,172900,554611915,4465,4465,4465,4465,0
20230619,172800,554611915,4465,4465,4465,4465,0
20230619,172700,554611915,4465,4465,4465,4465,0
20230619,172600,554611915,4465,4465,4465,4465,0
20230619,172500,554611915,4465,4465,4465,4465,0
20230619,172400,554611915,4465,4465,4465,4465,0
20230619,172300,554611915,4465,4465,4465,4465,0
20230619,172200,554611915,4465,4465,4465,4465,0
20230619,172100,554611915,4465,4465,4465,4465,0
20230619,172000,554611915,4465,4465,4465,4465,0
20230619,171900,554611915,4465,4465,4465,4465,0
20230619,171800,554611915,4465,4465,4465,4465,0
20230619,171700,554611915,4465,4465,4465,4465,0
20230619,171600,554611915,4465,4465,4465,4465,0
20230619,171500,554611915,4465,4465,4465,4465,0
20230619,171400,554611915,4465,4465,4465,4465,0
20230619,171300,554611915,4465,4465,4465,4465,0
20230619,171200,554611915,4465,4465,4465,4465,0
20230619,171100,554611915,4465,4465,4465,4465,0
20230619,171000,554611915,4465,4465,4465,4465,0
20230619,170900,554611915,4465,4465,4465,4465,0
20230619,170800,554611915,4465,4465,4465,4465,0
20230619,170700,554611915,4465,4465,4465,4465,0
20230619,170600,554611915,4465,4465,4465,4465,0
20230619,170500,554611915,4465,4465,4465,4465,0
20230619,170400,554611915,4465,4465,4465,4465,0
20230619,170300,554611915,4465,4465,4465,4465,0
20230619,170200,554611915,4465,4465,4465,4465,0
20230619,170100,554611915,4465,4465,4465,4465,6795
20230619,170000,554611915,4465,4465,4465,4465,0
20230619,165900,554611915,4465,4465,4465,4465,0
20230619,165800,554611915,4465,4465,4465,4465,0
20230619,165700,554611915,4465,4465,4465,4465,0
20230619,165600,554611915,4465,4465,4465,4465,0
20230619,165500,554611915,4465,4465,4465,4465,0
20230619,165400,554611915,4465,4465,4465,4465,0
20230619,165300,554611915,4465,4465,4465,4465,0
20230619,165200,554611915,4465,4465,4465,4465,0
20230619,165100,554611915,4465,4465,4465,4465,0
20230619,165000,554611915,4465,4465,4465,4465,0
20230619,164900,554611915,4465,4465,4465,4465,0
20230619,164800,554611915,4465,4465,4465,4465,0
20230619,164700,554611915,4465,4465,4465,4465,0
20230619,164600,554611915,4465,4465,4465,4465,0
20230619,164500,554611915,4465,4465,4465,4465,0
20230619,164400,554611915,4465,4465,4465,4465,0
20230619,164300,554611915,4465,4465,4465,4465,0
20230619,164200,554611915,4465,4465,4465,4465,0
20230619,164100,554611915,4465,4465,4465,4465,0
20230619,164000,554611915,4465,4465,4465,4465,0
20230619,163900,554611915,4465,4465,4465,4465,0
20230619,163800,554611915,4465,4465,4465,4465,0
20230619,163700,554611915,4465,4465,4465,4465,0
20230619,163600,554611915,4465,4465,4465,4465,0
20230619,163500,554611915,4465,4465,4465,4465,0
20230619,163400,554611915,4465,4465,4465,4465,0
20230619,163300,554611915,4465,4465,4465,4465,0
20230619,163200,554611915,4465,4465,4465,4465,0
20230619,163100,554611915,4465,4465,4465,4465,6795
20230619,163000,554611915,4465,4465,4465,4465,0
20230619,162900,554611915,4465,4465,4465,4465,0
20230619,162800,554611915,4465,4465,4465,4465,0
20230619,162700,554611915,4465,4465,4465,4465,0
20230619,162600,554611915,4465,4465,4465,4465,0
20230619,162500,554611915,4465,4465,4465,4465,0
20230619,162400,554611915,4465,4465,4465,4465,0
20230619,162300,554611915,4465,4465,4465,4465,0
20230619,162200,554611915,4465,4465,4465,4465,0
20230619,162100,554611915,4465,4465,4465,4465,0
20230619,162000,554611915,4465,4465,4465,4465,0
20230619,161900,554611915,4465,4465,4465,4465,0
20230619,161800,554611915,4465,4465,4465,4465,0
20230619,161700,554611915,4465,4465,4465,4465,0
20230619,161600,554611915,4465,4465,4465,4465,0
20230619,161500,554611915,4465,4465,4465,4465,0
20230619,161400,554611915,4465,4465,4465,4465,0
20230619,161300,554611915,4465,4465,4465,4465,0
20230619,161200,554611915,4465,4465,4465,4465,0
20230619,161100,554611915,4465,4465,4465,4465,0
20230619,161000,554611915,4465,4465,4465,4465,0
20230619,160900,554611915,4465,4465,4465,4465,0
20230619,160800,554611915,4465,4465,4465,4465,0
20230619,160700,554611915,4465,4465,4465,4465,0
20230619,160600,554611915,4465,4465,4465,4465,0
20230619,160500,554611915,4465,4465,4465,4465,0
20230619,160400,554611915,4465,4465,4465,4465,0
20230619,160300,554611915,4465,4465,4465,4465,0
20230619,160200,554611915,4465,4465,4465,4465,0
20230619,160100,554611915,4465,4465,4465,4465,6795
20230619,160000,554611915,4465,4465,4465,4465,0
20230619,155900,554611915,4465,4465,4465,4465,0
20230619,155800,554611915,4465,4465,4465,4465,0
20230619,155700,554611915,4465,4465,4465,4465,0
20230619,155600,554611915,4465,4465,4465,4465,0
20230619,155500,554611915,4465,4465,4465,4465,0
20230619,155400,554611915,4465,4465,4465,4465,0
20230619,155300,554611915,4465,4465,4465,4465,0
20230619,155200,554611915,4465,4465,4465,4465,0
20230619,155100,554611915,4465,4465,4465,4465,0
20230619,155000,554611915,4465,4465,4465,4465,0
20230619,154900,554611915,4465,4465,4465,4465,0
20230619,154800,554611915,4465,4465,4465,4465,0
20230619,154700,554611915,4465,4465,4465,4465,0
20230619,154600,554611915,4465,4465,4465,4465,0
20230619,154500,554611915,4465,4465,4465,4465,0
20230619,154400,554611915,4465,4465,4465,4465,0
20230619,154300,554611915,4465,4465,4465,4465,0
20230619,154200,554611915,4465,4465,4465,4465,0
20230619,154100,554611915,4465,4465,4465,4465,0
20230619,154000,554611915,4465,4465,4465,4465,0
20230619,153900,554611915,4465,4465,4465,4465,0
20230619,153800,554611915,4465,4465,4465,4465,0
20230619,153700,554611915,4465,4465,4465,4465,0
20230619,153600,554611915,4465,4465,4465,4465,0
20230619,153500,554611915,4465,4465,4465,4465,0
20230619,153400,554611915,4465,4465,4465,4465,0
20230619,153300,554611915,4465,4465,4465,4465,0
20230619,153200,554611915,4465,4465,4465,4465,0
20230619,153100,554611915,4465,4465,4465,4465,6795
20230619,153000,554611915,4465,4465,4465,4465,6795
20230619,152900,524272240,4460,4460,4460,4460,0
20230619,152800,524272240,4460,4460,4460,4460,0
20230619,152700,524272240,4460,4460,4460,4460,0
20230619,152600,524272240,4460,4460,4460,4460,0
20230619,152500,524272240,4460,4460,4460,4460,0
20230619,152400,524272240,4460,4460,4460,4460,0
20230619,152300,524272240,4460,4460,4460,4460,0
20230619,152200,524272240,4460,4460,4460,4460,0
20230619,152100,524272240,4460,4460,4460,4460,0
20230619,152000,524272240,4460,4460,4460,4460,0
20230619,151900,524272240,4460,4455,4460,4455,215
20230619,151800,523314400,4460,4460,4460,4460,4
20230619,151700,523296560,4465,4465,4465,4465,13
20230619,151600,523238515,4465,4465,4465,4465,2
20230619,151500,523229585,4465,4465,4465,4460,420
20230619,151400,521354975,4465,4465,4465,4465,302
20230619,151300,520006545,4465,4460,4465,4460,21
20230619,151200,519912880,4460,4460,4460,4460,17
20230619,151100,519837060,4460,4460,4460,4460,59
20230619,151000,519573920,4465,4465,4465,4465,112
20230619,150900,519073840,4465,4465,4465,4465,0
20230619,150800,519073840,4465,4465,4465,4465,0
20230619,150700,519073840,4465,4465,4465,4465,3
20230619,150600,519060445,4465,4465,4465,4465,50
20230619,150500,518837195,4465,4460,4465,4460,1217
20230619,150400,513403875,4460,4460,4460,4460,84
20230619,150300,513029235,4465,4465,4465,4465,0
20230619,150200,513029235,4465,4460,4465,4460,401
20230619,150100,511240770,4460,4460,4460,4460,0
20230619,150000,511240770,4460,4460,4460,4460,300
20230619,145900,509902770,4460,4460,4460,4460,500
20230619,145800,507672770,4465,4465,4465,4465,1
20230619,145700,507668305,4465,4465,4465,4465,0
20230619,145600,507668305,4465,4465,4465,4465,54
20230619,145500,507427195,4465,4465,4465,4465,0
20230619,145400,507427195,4465,4465,4465,4465,107
20230619,145300,506949440,4465,4470,4470,4465,7
20230619,145200,506918180,4470,4470,4470,4470,0
20230619,145100,506918180,4470,4465,4470,4465,980
20230619,145000,502542475,4465,4465,4465,4465,271
20230619,144900,501332460,4465,4470,4475,4465,3191
20230619,144800,487068710,4470,4470,4470,4470,0
20230619,144700,487068710,4470,4470,4470,4470,0
20230619,144600,487068710,4470,4470,4470,4470,10
20230619,144500,487024010,4470,4470,4470,4470,10
20230619,144400,486979310,4470,4465,4470,4465,689
20230619,144300,483902920,4465,4465,4465,4465,5047
20230619,144200,461368065,4470,4470,4470,4470,0
20230619,144100,461368065,4470,4470,4470,4470,0
20230619,144000,461368065,4470,4470,4470,4470,1
20230619,143900,461363595,4470,4470,4470,4470,0
20230619,143800,461363595,4470,4465,4470,4465,22
20230619,143700,461265360,4465,4465,4465,4465,0
20230619,143600,461265360,4465,4465,4465,4465,728
20230619,143500,458014840,4465,4465,4465,4465,80
20230619,143400,457657640,4465,4465,4465,4465,0
20230619,143300,457657640,4465,4465,4465,4465,0
20230619,143200,457657640,4465,4465,4465,4465,1571
20230619,143100,450643125,4470,4470,4470,4470,1
20230619,143000,450638655,4465,4465,4465,4465,623
20230619,142900,447856960,4465,4465,4465,4465,1
20230619,142800,447852495,4460,4465,4465,4460,2
20230619,142700,447843570,4460,4460,4460,4460,10
20230619,142600,447798970,4460,4460,4460,4460,500
20230619,142500,445568970,4460,4460,4460,4460,0
20230619,142400,445568970,4460,4460,4460,4455,7
20230619,142300,445537760,4460,4460,4460,4460,5
20230619,142200,445515460,4455,4455,4455,4455,0
20230619,142100,445515460,4455,4455,4455,4455,527
20230619,142000,443167675,4455,4455,4455,4455,0
20230619,141900,443167675,4455,4455,4455,4455,0
20230619,141800,443167675,4455,4455,4455,4455,0
20230619,141700,443167675,4455,4455,4455,4455,69
20230619,141600,442860280,4455,4455,4455,4455,44
20230619,141500,442664260,4455,4455,4455,4455,0
20230619,141400,442664260,4455,4455,4455,4455,20
20230619,141300,442575160,4455,4455,4455,4455,0
20230619,141200,442575160,4455,4455,4455,4455,163
20230619,141100,441848995,4455,4455,4455,4455,54
20230619,141000,441608425,4450,4450,4450,4450,0
20230619,140900,441608425,4450,4450,4450,4450,453
20230619,140800,439592575,4460,4460,4460,4460,0
20230619,140700,439592575,4460,4460,4460,4460,10
20230619,140600,439547975,4460,4455,4460,4455,153
20230619,140500,438866205,4455,4455,4455,4455,529
20230619,140400,436509510,4455,4455,4455,4455,12
20230619,140300,436456050,4455,4455,4455,4455,0
20230619,140200,436456050,4455,4455,4455,4455,1340
20230619,140100,430486350,4455,4455,4455,4455,170
20230619,140000,429729000,4455,4455,4455,4455,0
20230619,135900,429729000,4455,4455,4455,4455,110
20230619,135800,429238950,4455,4450,4455,4450,301
20230619,135700,427899495,4455,4455,4455,4455,0
20230619,135600,427899495,4455,4455,4455,4455,13
20230619,135500,427841580,4455,4460,4460,4455,770
20230619,135400,424411210,4460,4460,4460,4460,2
20230619,135300,424402290,4460,4460,4460,4460,0
20230619,135200,424402290,4460,4460,4460,4460,0
20230619,135100,424402290,4460,4460,4460,4460,10
20230619,135000,424357690,4460,4460,4460,4460,0
20230619,134900,424357690,4460,4460,4460,4460,0
20230619,134800,424357690,4460,4460,4460,4460,135
20230619,134700,423755590,4455,4455,4455,4455,0
20230619,134600,423755590,4455,4455,4455,4455,0
20230619,134500,423755590,4455,4455,4455,4455,0
20230619,134400,423755590,4455,4455,4455,4455,0
20230619,134300,423755590,4455,4455,4455,4455,56
20230619,134200,423506110,4460,4460,4460,4460,0
20230619,134100,423506110,4460,4470,4470,4460,1608
20230619,134000,416326435,4465,4465,4465,4465,1407
20230619,133900,410044180,4460,4460,4460,4460,164
20230619,133800,409312740,4465,4460,4465,4460,175
20230619,133700,408532235,4460,4465,4465,4460,44
20230619,133600,408335990,4465,4460,4465,4460,529
20230619,133500,405976570,4465,4465,4465,4465,1
20230619,133400,405972105,4460,4460,4460,4460,1429
20230619,133300,399598765,4455,4455,4455,4455,144
20230619,133200,398957245,4450,4450,4450,4450,1
20230619,133100,398952795,4460,4460,4460,4460,0
20230619,133000,398952795,4460,4460,4460,4460,1
20230619,132900,398948335,4450,4450,4450,4450,59
20230619,132800,398685785,4460,4460,4460,4460,0
20230619,132700,398685785,4460,4460,4460,4460,0
20230619,132600,398685785,4460,4460,4460,4460,0
20230619,132500,398685785,4460,4460,4460,4455,233
20230619,132400,397647740,4455,4455,4455,4455,281
20230619,132300,396395885,4455,4455,4455,4455,320
20230619,132200,394970285,4455,4455,4455,4455,222
20230619,132100,393981275,4455,4455,4455,4455,0
20230619,132000,393981275,4455,4455,4455,4455,0
20230619,131900,393981275,4455,4455,4455,4455,21
20230619,131800,393887720,4450,4450,4450,4450,0
20230619,131700,393887720,4450,4450,4455,4450,2228
20230619,131600,383967400,4450,4450,4450,4450,24
20230619,131500,383860600,4450,4450,4450,4450,3
20230619,131400,383847250,4445,4450,4450,4445,59
20230619,131300,383584955,4450,4450,4450,4450,0
20230619,131200,383584955,4450,4450,4450,4450,0
20230619,131100,383584955,4450,4450,4450,4450,0
20230619,131000,383584955,4450,4450,4450,4450,0
20230619,130900,383584955,4450,4450,4450,4450,0
20230619,130800,383584955,4450,4450,4450,4450,0
20230619,130700,383584955,4450,4450,4450,4445,202
20230619,130600,382687055,4445,4445,4445,4445,54
20230619,130500,382447025,4450,4450,4450,4450,5
20230619,130400,382424775,4450,4450,4450,4450,0
20230619,130300,382424775,4450,4450,4450,4450,0
20230619,130200,382424775,4450,4450,4450,4450,0
20230619,130100,382424775,4450,4450,4450,4450,27
20230619,130000,382304625,4450,4450,4450,4450,156
20230619,125900,381610425,4450,4450,4450,4450,2
20230619,125800,381601525,4450,4450,4450,4450,0
20230619,125700,381601525,4450,4450,4450,4450,960
20230619,125600,377329525,4445,4445,4445,4445,500
20230619,125500,375107025,4450,4450,4450,4450,252
20230619,125400,373985625,4450,4450,4450,4450,18
20230619,125300,373905525,4445,4445,4445,4445,0
20230619,125200,373905525,4445,4445,4445,4445,54
20230619,125100,373665495,4445,4450,4450,4445,21
20230619,125000,373572145,4450,4450,4450,4450,0
20230619,124900,373572145,4450,4450,4450,4450,1
20230619,124800,373567695,4445,4450,4450,4445,16
20230619,124700,373496545,4445,4445,4445,4445,0
20230619,124600,373496545,4445,4445,4445,4445,0
20230619,124500,373496545,4445,4445,4445,4445,844
20230619,124400,369744965,4450,4450,4450,4450,0
20230619,124300,369744965,4450,4450,4450,4450,0
20230619,124200,369744965,4450,4450,4450,4450,0
20230619,124100,369744965,4450,4450,4450,4450,76
20230619,124000,369406765,4450,4450,4450,4450,55
20230619,123900,369162015,4450,4450,4450,4450,1
20230619,123800,369157565,4450,4450,4450,4450,265
20230619,123700,367978315,4455,4455,4455,4455,0
20230619,123600,367978315,4455,4455,4455,4455,0
20230619,123500,367978315,4455,4455,4455,4455,19
20230619,123400,367893670,4450,4455,4455,4450,159
20230619,123300,367185745,4455,4455,4455,4455,3
20230619,123200,367172380,4455,4455,4455,4455,60
20230619,123100,366905080,4450,4450,4450,4450,5
20230619,123000,366882830,4455,4455,4455,4455,158
20230619,122900,366178940,4455,4455,4455,4455,0
20230619,122800,366178940,4455,4455,4455,4455,5
20230619,122700,366156665,4450,4450,4450,4450,0
20230619,122600,366156665,4450,4450,4450,4450,0
20230619,122500,366156665,4450,4450,4450,4450,0
20230619,122400,366156665,4450,4450,4450,4450,413
20230619,122300,364318815,4450,4450,4450,4450,28
20230619,122200,364194215,4450,4450,4450,4450,0
20230619,122100,364194215,4450,4450,4450,4450,50
20230619,122000,363971715,4450,4450,4450,4450,1
20230619,121900,363967265,4450,4450,4450,4450,50
20230619,121800,363744765,4450,4450,4450,4450,42
20230619,121700,363557865,4450,4450,4450,4450,30
20230619,121600,363424365,4450,4450,4450,4450,0
20230619,121500,363424365,4450,4450,4450,4450,0
20230619,121400,363424365,4450,4450,4450,4450,200
20230619,121300,362534365,4450,4450,4450,4450,0
20230619,121200,362534365,4450,4445,4450,4445,450
20230619,121100,360533865,4450,4450,4450,4450,0
20230619,121000,360533865,4450,4450,4450,4450,39
20230619,120900,360360315,4450,4450,4450,4450,5
20230619,120800,360338065,4455,4455,4455,4455,0
20230619,120700,360338065,4455,4455,4455,4455,0
20230619,120600,360338065,4455,4455,4455,4455,1
20230619,120500,360333610,4455,4455,4455,4450,175
20230619,120400,359554025,4455,4455,4455,4445,1888
20230619,120300,351161655,4450,4450,4450,4450,0
20230619,120200,351161655,4450,4450,4450,4450,96
20230619,120100,350734455,4445,4445,4445,4445,1957
20230619,120000,342035590,4445,4445,4445,4445,0
20230619,115900,342035590,4445,4445,4445,4445,218
20230619,115800,341066580,4445,4445,4445,4445,1
20230619,115700,341062135,4440,4440,4440,4440,0
20230619,115600,341062135,4440,4440,4440,4440,0
20230619,115500,341062135,4440,4440,4440,4440,81
20230619,115400,340702495,4445,4445,4445,4445,0
20230619,115300,340702495,4445,4450,4450,4445,755
20230619,115200,337343145,4445,4440,4445,4440,647
20230619,115100,334470115,4435,4445,4445,4435,1690
20230619,115000,326968140,4445,4445,4445,4445,150
20230619,114900,326301390,4445,4445,4445,4445,243
20230619,114800,325221255,4445,4445,4445,4445,11
20230619,114700,325172360,4445,4445,4445,4445,0
20230619,114600,325172360,4445,4445,4445,4445,10
20230619,114500,325127910,4445,4445,4445,4445,521
20230619,114400,322812065,4445,4445,4445,4445,10
20230619,114300,322767615,4445,4440,4445,4440,3
20230619,114200,322754290,4440,4440,4440,4440,433
20230619,114100,320831770,4440,4440,4440,4440,0
20230619,114000,320831770,4440,4440,4440,4440,1
20230619,113900,320827330,4440,4440,4440,4440,468
20230619,113800,318749410,4440,4440,4440,4440,0
20230619,113700,318749410,4440,4440,4440,4440,600
20230619,113600,316085410,4440,4440,4440,4440,30
20230619,113500,315952210,4440,4440,4440,4440,8
20230619,113400,315916690,4440,4440,4440,4440,0
20230619,113300,315916690,4440,4440,4440,4440,0
20230619,113200,315916690,4440,4440,4440,4440,100
20230619,113100,315472690,4440,4440,4440,4440,246
20230619,113000,314380450,4445,4445,4445,4445,1
20230619,112900,314376005,4445,4445,4445,4445,1
20230619,112800,314371560,4440,4435,4440,4435,1185
20230619,112700,309111480,4435,4435,4435,4435,2
20230619,112600,309102610,4435,4435,4435,4435,0
20230619,112500,309102610,4435,4435,4435,4435,3
20230619,112400,309089305,4435,4435,4435,4435,30
20230619,112300,308956255,4435,4435,4435,4435,0
20230619,112200,308956255,4435,4440,4440,4435,316
20230619,112100,307554790,4440,4440,4440,4440,0
20230619,112000,307554790,4440,4440,4440,4440,9
20230619,111900,307514830,4435,4435,4435,4435,0
20230619,111800,307514830,4435,4435,4435,4435,0
20230619,111700,307514830,4435,4435,4435,4435,0
20230619,111600,307514830,4435,4435,4435,4435,0
20230619,111500,307514830,4435,4435,4435,4435,0
20230619,111400,307514830,4435,4435,4435,4435,0
20230619,111300,307514830,4435,4435,4435,4435,0
20230619,111200,307514830,4435,4435,4435,4435,136
20230619,111100,306911670,4435,4435,4435,4435,0
20230619,111000,306911670,4435,4435,4435,4435,0
20230619,110900,306911670,4435,4435,4435,4435,0
20230619,110800,306911670,4435,4440,4440,4435,27
20230619,110700,306791900,4440,4440,4440,4440,0
20230619,110600,306791900,4440,4440,4440,4440,112
20230619,110500,306294620,4440,4440,4440,4440,59
20230619,110400,306032660,4445,4445,4445,4440,125
20230619,110300,305477135,4445,4445,4445,4445,0
20230619,110200,305477135,4445,4440,4445,4440,136
20230619,110100,304873290,4445,4445,4445,4445,1
20230619,110000,304868845,4440,4440,4440,4440,35
20230619,105900,304713445,4445,4440,4445,4440,81
20230619,105800,304353800,4440,4440,4440,4440,4190
20230619,105700,285750200,4440,4430,4440,4430,365
20230619,105600,284131730,4435,4435,4435,4435,4
20230619,105500,284113990,4435,4430,4435,4430,2
20230619,105400,284105125,4435,4440,4440,4435,2
20230619,105300,284096250,4435,4435,4435,4435,77
20230619,105200,283754755,4440,4440,4440,4440,5
20230619,105100,283732555,4440,4440,4440,4440,0
20230619,105000,283732555,4440,4435,4440,4435,647
20230619,104900,280862440,4435,4430,4435,4430,241
20230619,104800,279794560,4430,4430,4430,4430,0
20230619,104700,279794560,4430,4430,4430,4430,0
20230619,104600,279794560,4430,4430,4430,4430,417
20230619,104500,277947250,4430,4430,4430,4430,1
20230619,104400,277942820,4425,4425,4425,4425,43
20230619,104300,277752545,4425,4425,4425,4425,183
20230619,104200,276942770,4430,4430,4430,4430,0
20230619,104100,276942770,4430,4430,4430,4430,417
20230619,104000,275095460,4430,4430,4430,4430,10
20230619,103900,275051160,4430,4430,4430,4430,0
20230619,103800,275051160,4430,4430,4430,4430,100
20230619,103700,274608160,4440,4440,4440,4440,0
20230619,103600,274608160,4440,4440,4440,4440,0
20230619,103500,274608160,4440,4440,4440,4440,0
20230619,103400,274608160,4440,4440,4440,4440,1
20230619,103300,274603720,4440,4435,4440,4435,640
20230619,103200,271765220,4440,4440,4440,4440,7
20230619,103100,271734140,4440,4435,4440,4435,76
20230619,103000,271397050,4435,4435,4435,4435,0
20230619,102900,271397050,4435,4435,4435,4435,530
20230619,102800,269046500,4430,4430,4430,4430,0
20230619,102700,269046500,4430,4430,4430,4430,200
20230619,102600,268160500,4435,4435,4435,4435,0
20230619,102500,268160500,4435,4435,4435,4435,0
20230619,102400,268160500,4435,4435,4435,4435,0
20230619,102300,268160500,4435,4435,4435,4435,60
20230619,102200,267894400,4435,4435,4435,4435,1
20230619,102100,267889965,4430,4430,4430,4430,743
20230619,102000,264598475,4430,4430,4430,4430,50
20230619,101900,264376975,4430,4430,4430,4430,0
20230619,101800,264376975,4430,4430,4430,4430,0
20230619,101700,264376975,4430,4425,4430,4425,2
20230619,101600,264368120,4430,4430,4430,4430,1
20230619,101500,264363690,4430,4430,4430,4430,20
20230619,101400,264275090,4425,4425,4425,4425,0
20230619,101300,264275090,4425,4425,4425,4425,0
20230619,101200,264275090,4425,4420,4425,4420,824
20230619,101100,260629140,4420,4420,4420,4420,97
20230619,101000,260200400,4420,4420,4420,4420,1
20230619,100900,260195980,4420,4420,4420,4420,18
20230619,100800,260116420,4420,4420,4420,4420,0
20230619,100700,260116420,4420,4425,4425,4420,415
20230619,100600,258281950,4425,4425,4425,4420,172
20230619,100500,257520855,4420,4420,4420,4420,1
20230619,100400,257516435,4425,4425,4425,4425,0
20230619,100300,257516435,4425,4425,4425,4425,0
20230619,100200,257516435,4425,4420,4425,4420,228
20230619,100100,256508425,4420,4420,4420,4420,0
20230619,100000,256508425,4420,4415,4420,4415,1736
20230619,095900,248835980,4420,4420,4420,4420,100
20230619,095800,248393980,4420,4420,4420,4420,60
20230619,095700,248128780,4420,4420,4420,4420,793
20230619,095600,244623720,4420,4420,4420,4420,198
20230619,095500,243748560,4425,4425,4425,4425,10
20230619,095400,243704310,4425,4425,4425,4425,186
20230619,095300,242881260,4425,4425,4425,4425,0
20230619,095200,242881260,4425,4425,4425,4425,3
20230619,095100,242867985,4425,4425,4425,4425,161
20230619,095000,242155560,4425,4430,4430,4425,214
20230619,094900,241208110,4425,4430,4430,4425,276
20230619,094800,239986310,4420,4420,4420,4420,68
20230619,094700,239685750,4420,4430,4430,4420,1020
20230619,094600,235176330,4425,4425,4425,4425,189
20230619,094500,234340005,4425,4425,4425,4425,331
20230619,094400,232875330,4425,4420,4425,4420,161
20230619,094300,232163155,4425,4425,4425,4425,0
20230619,094200,232163155,4425,4425,4425,4425,67
20230619,094100,231866680,4425,4425,4425,4425,62
20230619,094000,231592330,4425,4435,4435,4420,65
20230619,093900,231304875,4435,4420,4435,4415,209
20230619,093800,230381190,4420,4415,4420,4415,148
20230619,093700,229727705,4435,4420,4435,4415,805
20230619,093600,226167260,4420,4420,4425,4420,1210
20230619,093500,220818960,4420,4415,4420,4415,256
20230619,093400,219687655,4415,4415,4415,4415,58
20230619,093300,219431585,4425,4425,4425,4425,704
20230619,093200,216316385,4425,4410,4425,4410,559
20230619,093100,213848635,4410,4405,4425,4405,912
20230619,093000,209828560,4405,4405,4410,4405,1339
20230619,092900,203925265,4400,4410,4410,4400,225
20230619,092800,202934940,4405,4405,4405,4405,8
20230619,092700,202899700,4405,4405,4405,4405,10
20230619,092600,202855650,4405,4405,4405,4405,36
20230619,092500,202697070,4400,4400,4400,4400,0
20230619,092400,202697070,4400,4400,4400,4400,16
20230619,092300,202626670,4400,4395,4400,4395,146
20230619,092200,201984520,4395,4395,4400,4390,2906
20230619,092100,189211860,4400,4400,4400,4395,1801
20230619,092000,181289960,4400,4400,4400,4400,600
20230619,091900,178649960,4405,4400,4420,4395,2679
20230619,091800,166869360,4400,4400,4400,4400,1195
20230619,091700,161611360,4400,4400,4400,4400,1135
20230619,091600,156617360,4400,4405,4405,4400,1540
20230619,091500,149841160,4400,4405,4405,4400,1111
20230619,091400,144952745,4405,4425,4430,4405,1925
20230619,091300,136470635,4425,4405,4435,4400,5035
20230619,091200,114313930,4405,4435,4435,4405,1231
20230619,091100,108890475,4405,4410,4410,4400,1751
20230619,091000,101177120,4410,4415,4415,4410,1765
20230619,090900,93391945,4410,4425,4425,4410,1801
20230619,090800,85447130,4420,4420,4420,4415,633
20230619,090700,82651780,4420,4425,4425,4420,854
20230619,090600,78873830,4415,4420,4420,4415,1000
20230619,090500,74458330,4420,4425,4425,4410,3013
20230619,090400,61147435,4425,4425,4425,4425,162
20230619,090300,60430585,4420,4430,4430,4420,1000
20230619,090200,56009990,4425,4430,4435,4425,485
20230619,090100,53862125,4425,4485,4485,4425,5006
20230619,090000,31631035,4490,4445,4495,4445,6736